|
 Tellabs - [Ticker: TLAB] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | TLAB quotes from 2000-01-01 to 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 3,398,900 | 7.21 | 7.32 | 7.10 | 7.28 | 00:00:00 | | 2003-10-30 | 3,901,400 | 7.36 | 7.56 | 7.10 | 7.40 | 00:00:00 | | 2003-10-31 | 3,699,500 | 7.41 | 7.56 | 7.31 | 7.53 | 00:00:00 | | 2003-11-03 | 4,251,700 | 7.55 | 7.85 | 7.54 | 7.79 | 00:00:00 | | 2003-11-04 | 3,246,300 | 7.75 | 7.84 | 7.59 | 7.67 | 00:00:00 | | 2003-11-05 | 2,904,200 | 7.57 | 7.74 | 7.44 | 7.54 | 00:00:00 | | 2003-11-06 | 3,285,800 | 7.60 | 7.75 | 7.43 | 7.69 | 00:00:00 | | 2003-11-07 | 1,984,500 | 7.76 | 7.83 | 7.52 | 7.56 | 00:00:00 | | 2003-11-10 | 6,752,000 | 7.72 | 7.93 | 7.63 | 7.75 | 00:00:00 | | 2003-11-11 | 2,871,100 | 7.73 | 7.79 | 7.60 | 7.73 | 00:00:00 | | 2003-11-12 | 10,965,300 | 7.78 | 8.48 | 7.78 | 8.33 | 00:00:00 | | 2003-11-13 | 9,784,300 | 8.39 | 8.59 | 8.18 | 8.40 | 00:00:00 | | 2003-11-14 | 4,664,200 | 8.45 | 8.80 | 8.11 | 8.15 | 00:00:00 | | 2003-11-17 | 3,430,700 | 8.02 | 8.10 | 7.84 | 8.03 | 00:00:00 | | 2003-11-18 | 2,721,400 | 8.24 | 8.30 | 7.95 | 7.95 | 00:00:00 | | 2003-11-19 | 3,932,500 | 7.94 | 8.25 | 7.78 | 8.23 | 00:00:00 | | 2003-11-20 | 3,799,600 | 8.15 | 8.24 | 7.80 | 7.90 | 00:00:00 | | 2003-11-21 | 3,140,700 | 8.20 | 8.20 | 7.81 | 8.08 | 00:00:00 | | 2003-11-24 | 4,326,000 | 8.17 | 8.38 | 8.15 | 8.22 | 00:00:00 | | 2003-11-25 | 3,050,700 | 8.30 | 8.31 | 8.06 | 8.12 | 00:00:00 | | 2003-11-26 | 2,745,800 | 8.14 | 8.18 | 7.92 | 8.15 | 00:00:00 | | 2003-11-28 | 1,935,100 | 8.11 | 8.15 | 7.95 | 8.01 | 00:00:00 | | 2003-12-01 | 7,746,500 | 7.74 | 8.01 | 7.64 | 7.69 | 00:00:00 | | 2003-12-02 | 5,569,800 | 7.65 | 7.90 | 7.63 | 7.85 | 00:00:00 | | 2003-12-03 | 4,478,200 | 7.91 | 7.99 | 7.76 | 7.78 | 00:00:00 | | 2003-12-04 | 4,577,500 | 7.80 | 7.92 | 7.70 | 7.90 | 00:00:00 | | 2003-12-05 | 2,932,000 | 7.80 | 7.85 | 7.66 | 7.79 | 00:00:00 | | 2003-12-08 | 2,727,000 | 7.73 | 7.91 | 7.71 | 7.90 | 00:00:00 | | 2003-12-09 | 4,562,100 | 7.99 | 7.99 | 7.50 | 7.50 | 00:00:00 | | 2003-12-10 | 4,960,600 | 7.63 | 7.65 | 7.30 | 7.59 | 00:00:00 | | 2003-12-11 | 2,931,400 | 7.53 | 7.95 | 7.51 | 7.88 | 00:00:00 | | 2003-12-12 | 2,987,200 | 7.96 | 8.08 | 7.88 | 8.02 | 00:00:00 | | 2003-12-15 | 5,820,900 | 8.24 | 8.29 | 7.74 | 7.94 | 00:00:00 | | 2003-12-16 | 2,476,800 | 7.88 | 8.10 | 7.80 | 7.99 | 00:00:00 | | 2003-12-17 | 2,728,700 | 8.03 | 8.05 | 7.75 | 7.91 | 00:00:00 | | 2003-12-18 | 3,458,700 | 7.95 | 8.15 | 7.93 | 8.07 | 00:00:00 | | 2003-12-19 | 5,386,300 | 8.13 | 8.16 | 7.75 | 7.81 | 00:00:00 | | 2003-12-22 | 3,627,100 | 7.82 | 7.99 | 7.78 | 7.98 | 00:00:00 | | 2003-12-23 | 5,381,100 | 7.86 | 8.24 | 7.86 | 8.20 | 00:00:00 | | 2003-12-24 | 2,019,700 | 8.15 | 8.20 | 8.03 | 8.11 | 00:00:00 | | 2003-12-26 | 1,145,400 | 8.04 | 8.14 | 7.96 | 8.04 | 00:00:00 | | 2003-12-29 | 3,336,800 | 8.05 | 8.39 | 8.02 | 8.34 | 00:00:00 | | 2003-12-30 | 5,050,500 | 8.30 | 8.53 | 8.22 | 8.44 | 00:00:00 | | 2003-12-31 | 3,595,600 | 8.46 | 8.51 | 8.34 | 8.41 | 00:00:00 | | 2004-01-02 | 5,851,700 | 8.48 | 8.65 | 8.29 | 8.36 | 00:00:00 | | 2004-01-05 | 6,772,700 | 8.49 | 8.65 | 8.38 | 8.57 | 00:00:00 | | 2004-01-06 | 13,803,100 | 8.51 | 9.28 | 8.51 | 9.20 | 00:00:00 | | 2004-01-07 | 7,489,100 | 9.15 | 9.47 | 9.00 | 9.43 | 00:00:00 | | 2004-01-08 | 15,780,300 | 9.52 | 10.25 | 9.50 | 10.15 | 00:00:00 | | 2004-01-09 | 12,036,100 | 10.24 | 10.31 | 9.74 | 9.88 | 00:00:00 | | 2004-01-12 | 5,193,900 | 9.88 | 10.17 | 9.71 | 10.02 | 00:00:00 | | 2004-01-13 | 7,292,400 | 9.60 | 10.04 | 9.53 | 9.72 | 00:00:00 | | 2004-01-14 | 7,518,700 | 9.70 | 10.23 | 9.70 | 10.00 | 00:00:00 | | 2004-01-15 | 6,569,100 | 9.75 | 10.04 | 9.56 | 9.76 | 00:00:00 | | 2004-01-16 | 16,483,800 | 10.00 | 11.37 | 9.98 | 11.00 | 00:00:00 | | 2004-01-20 | 7,414,500 | 11.25 | 11.33 | 10.73 | 10.89 | 00:00:00 | | 2004-01-21 | 4,936,400 | 10.70 | 10.74 | 10.26 | 10.51 | 00:00:00 | | 2004-01-22 | 18,005,400 | 10.20 | 10.65 | 9.27 | 9.44 | 00:00:00 | | 2004-01-23 | 7,071,300 | 9.18 | 9.68 | 9.15 | 9.25 | 00:00:00 | | 2004-01-26 | 5,658,100 | 9.36 | 9.76 | 9.32 | 9.69 | 00:00:00 | | 2004-01-27 | 5,106,300 | 9.76 | 9.83 | 9.33 | 9.41 | 00:00:00 | | 2004-01-28 | 4,074,400 | 9.46 | 9.58 | 9.06 | 9.10 | 00:00:00 | | 2004-01-29 | 5,274,400 | 9.25 | 9.35 | 8.93 | 9.33 | 00:00:00 | | 2004-01-30 | 8,381,200 | 9.40 | 9.91 | 9.32 | 9.76 | 00:00:00 | | 2004-02-02 | 6,997,100 | 9.95 | 9.97 | 9.56 | 9.76 | 00:00:00 | | 2004-02-03 | 4,658,800 | 9.76 | 9.91 | 9.51 | 9.63 | 00:00:00 | | 2004-02-04 | 3,691,200 | 9.34 | 9.48 | 9.09 | 9.16 | 00:00:00 | | 2004-02-05 | 4,189,800 | 9.27 | 9.40 | 9.07 | 9.18 | 00:00:00 | | 2004-02-06 | 2,811,300 | 9.40 | 9.55 | 9.22 | 9.51 | 00:00:00 | | 2004-02-09 | 4,111,800 | 9.51 | 9.95 | 9.47 | 9.73 | 00:00:00 | | 2004-02-10 | 2,422,100 | 9.79 | 9.95 | 9.70 | 9.94 | 00:00:00 | | 2004-02-11 | 3,705,900 | 9.88 | 10.20 | 9.86 | 10.20 | 00:00:00 | | 2004-02-12 | 3,402,500 | 10.29 | 10.35 | 9.95 | 10.11 | 00:00:00 | | 2004-02-13 | 4,085,800 | 10.17 | 10.24 | 9.75 | 10.01 | 00:00:00 | | 2004-02-17 | 4,570,100 | 10.15 | 10.62 | 10.10 | 10.31 | 00:00:00 | | 2004-02-18 | 3,796,200 | 10.25 | 10.64 | 10.19 | 10.45 | 00:00:00 | | 2004-02-19 | 3,201,900 | 10.67 | 10.68 | 9.96 | 9.97 | 00:00:00 | | 2004-02-20 | 6,340,000 | 10.15 | 10.16 | 9.79 | 10.01 | 00:00:00 | | 2004-02-23 | 7,824,900 | 9.96 | 10.00 | 9.22 | 9.37 | 00:00:00 | | 2004-02-24 | 4,932,000 | 9.42 | 9.49 | 9.20 | 9.35 | 00:00:00 | | 2004-02-25 | 2,150,800 | 9.47 | 9.66 | 9.35 | 9.57 | 00:00:00 | | 2004-02-26 | 2,430,800 | 9.59 | 9.85 | 9.43 | 9.61 | 00:00:00 | | 2004-02-27 | 3,205,500 | 9.66 | 9.75 | 9.44 | 9.66 | 00:00:00 | | 2004-03-01 | 3,956,700 | 9.73 | 9.80 | 9.36 | 9.78 | 00:00:00 | | 2004-03-02 | 3,275,000 | 9.61 | 9.95 | 9.57 | 9.84 | 00:00:00 | | 2004-03-03 | 4,973,200 | 9.88 | 10.14 | 9.87 | 10.10 | 00:00:00 | | 2004-03-04 | 4,109,300 | 10.11 | 10.32 | 9.82 | 10.32 | 00:00:00 | | 2004-03-05 | 5,041,300 | 10.07 | 10.42 | 9.93 | 10.00 | 00:00:00 | | 2004-03-08 | 3,220,700 | 10.07 | 10.07 | 9.53 | 9.56 | 00:00:00 | | 2004-03-09 | 4,582,200 | 9.61 | 9.72 | 9.15 | 9.26 | 00:00:00 | | 2004-03-10 | 4,889,100 | 9.25 | 9.28 | 8.80 | 9.02 | 00:00:00 | | 2004-03-11 | 3,270,600 | 8.98 | 9.10 | 8.71 | 8.83 | 00:00:00 | | 2004-03-12 | 4,606,400 | 9.07 | 9.36 | 8.91 | 9.31 | 00:00:00 | | 2004-03-15 | 4,454,100 | 9.10 | 9.33 | 9.00 | 9.10 | 00:00:00 | | 2004-03-16 | 3,821,300 | 9.24 | 9.25 | 9.02 | 9.05 | 00:00:00 | | 2004-03-17 | 2,111,000 | 9.10 | 9.26 | 9.02 | 9.15 | 00:00:00 | | 2004-03-18 | 6,661,800 | 8.74 | 9.19 | 8.71 | 8.96 | 00:00:00 | | 2004-03-19 | 7,215,000 | 8.92 | 9.06 | 8.53 | 8.60 | 00:00:00 | | 2004-03-22 | 6,091,100 | 8.54 | 8.60 | 8.21 | 8.39 | 00:00:00 | | 2004-03-23 | 4,745,900 | 8.55 | 8.60 | 8.28 | 8.38 | 00:00:00 | | 2004-03-24 | 4,074,900 | 8.38 | 8.40 | 8.05 | 8.09 | 00:00:00 | | 2004-03-25 | 4,912,300 | 8.24 | 8.79 | 8.17 | 8.76 | 00:00:00 | | 2004-03-26 | 3,568,300 | 8.64 | 8.81 | 8.50 | 8.64 | 00:00:00 | | 2004-03-29 | 2,129,100 | 8.67 | 8.97 | 8.65 | 8.80 | 00:00:00 | | 2004-03-30 | 1,770,800 | 8.67 | 8.81 | 8.65 | 8.66 | 00:00:00 | | 2004-03-31 | 2,952,000 | 8.72 | 8.79 | 8.63 | 8.66 | 00:00:00 | | 2004-04-01 | 4,083,400 | 8.60 | 9.04 | 8.52 | 9.04 | 00:00:00 | | 2004-04-02 | 4,017,800 | 9.20 | 9.32 | 9.00 | 9.14 | 00:00:00 | | 2004-04-05 | 3,003,200 | 9.22 | 9.22 | 9.01 | 9.01 | 00:00:00 | | 2004-04-06 | 3,757,000 | 8.93 | 9.03 | 8.75 | 8.83 | 00:00:00 | | 2004-04-07 | 3,498,300 | 8.78 | 9.09 | 8.78 | 8.98 | 00:00:00 | | 2004-04-08 | 3,938,300 | 9.19 | 9.21 | 8.99 | 9.06 | 00:00:00 | | 2004-04-12 | 2,842,100 | 9.33 | 9.34 | 9.17 | 9.30 | 00:00:00 | | 2004-04-13 | 3,363,000 | 9.36 | 9.38 | 8.84 | 9.00 | 00:00:00 | | 2004-04-14 | 2,953,500 | 8.91 | 9.15 | 8.88 | 8.97 | 00:00:00 | | 2004-04-15 | 2,102,700 | 9.02 | 9.15 | 8.80 | 8.91 | 00:00:00 | | 2004-04-16 | 3,214,900 | 9.05 | 9.24 | 8.76 | 8.91 | 00:00:00 | | 2004-04-19 | 2,514,900 | 8.95 | 9.27 | 8.79 | 9.27 | 00:00:00 | | 2004-04-20 | 3,841,900 | 9.18 | 9.23 | 8.65 | 8.65 | 00:00:00 | | 2004-04-21 | 12,954,700 | 9.33 | 9.82 | 9.02 | 9.56 | 00:00:00 | | 2004-04-22 | 4,544,500 | 9.54 | 9.86 | 9.32 | 9.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
